Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,921.35 +1,249.18 (+2.20%) CMC Crypto 200
1,204.77 -3.93 (-0.32%)
Vanguard UK Invm Grd Bd Idx £ Acc (0P0000FXJW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 9,526.19 | 9,526.19 | 9,526.19 | 9,526.19 | 9,526.19 | - |
| 03 Jul 2024 | 9,538.76 | 9,538.76 | 9,538.76 | 9,538.76 | 9,538.76 | - |
| 02 Jul 2024 | 9,539.46 | 9,539.46 | 9,539.46 | 9,539.46 | 9,539.46 | - |
| 01 Jul 2024 | 9,472.48 | 9,472.48 | 9,472.48 | 9,472.48 | 9,472.48 | - |
| 28 Jun 2024 | 9,504.68 | 9,504.68 | 9,504.68 | 9,504.68 | 9,504.68 | - |
| 28 Jun 2024 | 0.944208 Dividend | |||||
| 27 Jun 2024 | 9,520.45 | 9,520.45 | 9,520.45 | 9,520.45 | 9,519.51 | - |
| 26 Jun 2024 | 9,511.60 | 9,511.60 | 9,511.60 | 9,511.60 | 9,510.66 | - |
| 25 Jun 2024 | 9,542.95 | 9,542.95 | 9,542.95 | 9,542.95 | 9,542.00 | - |
| 24 Jun 2024 | 9,532.66 | 9,532.66 | 9,532.66 | 9,532.66 | 9,531.71 | - |
| 21 Jun 2024 | 9,531.19 | 9,531.19 | 9,531.19 | 9,531.19 | 9,530.25 | - |
| 20 Jun 2024 | 9,537.73 | 9,537.73 | 9,537.73 | 9,537.73 | 9,536.78 | - |
| 19 Jun 2024 | 9,520.74 | 9,520.74 | 9,520.74 | 9,520.74 | 9,519.80 | - |
| 18 Jun 2024 | 9,525.16 | 9,525.16 | 9,525.16 | 9,525.16 | 9,524.22 | - |
| 17 Jun 2024 | 9,496.91 | 9,496.91 | 9,496.91 | 9,496.91 | 9,495.97 | - |
| 14 Jun 2024 | 9,526.92 | 9,526.92 | 9,526.92 | 9,526.92 | 9,525.97 | - |
| 13 Jun 2024 | 9,495.37 | 9,495.37 | 9,495.37 | 9,495.37 | 9,494.43 | - |
| 12 Jun 2024 | 9,502.49 | 9,502.49 | 9,502.49 | 9,502.49 | 9,501.55 | - |
| 11 Jun 2024 | 9,440.46 | 9,440.46 | 9,440.46 | 9,440.46 | 9,439.52 | - |
| 10 Jun 2024 | 9,424.02 | 9,424.02 | 9,424.02 | 9,424.02 | 9,423.08 | - |
| 07 Jun 2024 | 9,457.45 | 9,457.45 | 9,457.45 | 9,457.45 | 9,456.51 | - |
| 06 Jun 2024 | 9,500.27 | 9,500.27 | 9,500.27 | 9,500.27 | 9,499.33 | - |
| 05 Jun 2024 | 9,496.91 | 9,496.91 | 9,496.91 | 9,496.91 | 9,495.97 | - |
| 04 Jun 2024 | 9,501.84 | 9,501.84 | 9,501.84 | 9,501.84 | 9,500.90 | - |
| 03 Jun 2024 | 9,478.45 | 9,478.45 | 9,478.45 | 9,478.45 | 9,477.51 | - |
| 31 May 2024 | 9,440.30 | 9,440.30 | 9,440.30 | 9,440.30 | 9,439.36 | - |
| 30 May 2024 | 9,462.62 | 9,462.62 | 9,462.62 | 9,462.62 | 9,461.68 | - |
| 29 May 2024 | 9,392.93 | 9,392.93 | 9,392.93 | 9,392.93 | 9,392.00 | - |
| 28 May 2024 | 9,447.43 | 9,447.43 | 9,447.43 | 9,447.43 | 9,446.49 | - |
| 24 May 2024 | 9,448.73 | 9,448.73 | 9,448.73 | 9,448.73 | 9,447.79 | - |
| 23 May 2024 | 9,449.74 | 9,449.74 | 9,449.74 | 9,449.74 | 9,448.80 | - |
| 22 May 2024 | 9,469.80 | 9,469.80 | 9,469.80 | 9,469.80 | 9,468.86 | - |
| 21 May 2024 | 9,514.66 | 9,514.66 | 9,514.66 | 9,514.66 | 9,513.72 | - |
| 20 May 2024 | 9,501.45 | 9,501.45 | 9,501.45 | 9,501.45 | 9,500.51 | - |
| 17 May 2024 | 9,520.75 | 9,520.75 | 9,520.75 | 9,520.75 | 9,519.81 | - |
| 16 May 2024 | 9,606.11 | 9,606.11 | 9,606.11 | 9,606.11 | 9,605.16 | - |
| 15 May 2024 | 9,546.91 | 9,546.91 | 9,546.91 | 9,546.91 | 9,545.96 | - |
| 14 May 2024 | 9,490.29 | 9,490.29 | 9,490.29 | 9,490.29 | 9,489.35 | - |
| 13 May 2024 | 9,487.18 | 9,487.18 | 9,487.18 | 9,487.18 | 9,486.24 | - |
| 10 May 2024 | 9,485.54 | 9,485.54 | 9,485.54 | 9,485.54 | 9,484.60 | - |
| 09 May 2024 | 9,494.33 | 9,494.33 | 9,494.33 | 9,494.33 | 9,493.39 | - |
| 08 May 2024 | 9,491.72 | 9,491.72 | 9,491.72 | 9,491.72 | 9,490.78 | - |
| 07 May 2024 | 9,486.52 | 9,486.52 | 9,486.52 | 9,486.52 | 9,485.58 | - |
| 03 May 2024 | 9,426.19 | 9,426.19 | 9,426.19 | 9,426.19 | 9,425.26 | - |
| 02 May 2024 | 9,387.38 | 9,387.38 | 9,387.38 | 9,387.38 | 9,386.45 | - |
| 01 May 2024 | 9,348.63 | 9,348.63 | 9,348.63 | 9,348.63 | 9,347.70 | - |
| 30 Apr 2024 | 9,354.28 | 9,354.28 | 9,354.28 | 9,354.28 | 9,353.35 | - |
| 29 Apr 2024 | 9,385.20 | 9,385.20 | 9,385.20 | 9,385.20 | 9,384.27 | - |
| 26 Apr 2024 | 9,360.77 | 9,360.77 | 9,360.77 | 9,360.77 | 9,359.84 | - |
| 25 Apr 2024 | 9,341.95 | 9,341.95 | 9,341.95 | 9,341.95 | 9,341.02 | - |
| 24 Apr 2024 | 9,356.37 | 9,356.37 | 9,356.37 | 9,356.37 | 9,355.44 | - |
| 23 Apr 2024 | 9,390.55 | 9,390.55 | 9,390.55 | 9,390.55 | 9,389.62 | - |
| 22 Apr 2024 | 9,408.82 | 9,408.82 | 9,408.82 | 9,408.82 | 9,407.89 | - |
| 19 Apr 2024 | 9,375.33 | 9,375.33 | 9,375.33 | 9,375.33 | 9,374.40 | - |
| 18 Apr 2024 | 9,366.45 | 9,366.45 | 9,366.45 | 9,366.45 | 9,365.52 | - |
| 17 Apr 2024 | 9,355.73 | 9,355.73 | 9,355.73 | 9,355.73 | 9,354.80 | - |
| 16 Apr 2024 | 9,345.97 | 9,345.97 | 9,345.97 | 9,345.97 | 9,345.04 | - |
| 15 Apr 2024 | 9,381.87 | 9,381.87 | 9,381.87 | 9,381.87 | 9,380.94 | - |
| 12 Apr 2024 | 9,434.87 | 9,434.87 | 9,434.87 | 9,434.87 | 9,433.93 | - |
| 11 Apr 2024 | 9,392.80 | 9,392.80 | 9,392.80 | 9,392.80 | 9,391.87 | - |
| 10 Apr 2024 | 9,435.63 | 9,435.63 | 9,435.63 | 9,435.63 | 9,434.69 | - |
| 09 Apr 2024 | 9,488.80 | 9,488.80 | 9,488.80 | 9,488.80 | 9,487.86 | - |
| 08 Apr 2024 | 9,457.70 | 9,457.70 | 9,457.70 | 9,457.70 | 9,456.76 | - |
| 05 Apr 2024 | 9,463.82 | 9,463.82 | 9,463.82 | 9,463.82 | 9,462.88 | - |
| 04 Apr 2024 | 9,495.28 | 9,495.28 | 9,495.28 | 9,495.28 | 9,494.34 | - |
| 03 Apr 2024 | 9,517.06 | 9,517.06 | 9,517.06 | 9,517.06 | 9,516.12 | - |
| 02 Apr 2024 | 9,459.81 | 9,459.81 | 9,459.81 | 9,459.81 | 9,458.87 | - |
| 28 Mar 2024 | 9,528.00 | 9,528.00 | 9,528.00 | 9,528.00 | 9,527.05 | - |
| 28 Mar 2024 | 0.887962 Dividend | |||||
| 27 Mar 2024 | 9,523.07 | 9,523.07 | 9,523.07 | 9,523.07 | 9,521.24 | - |
| 26 Mar 2024 | 9,509.62 | 9,509.62 | 9,509.62 | 9,509.62 | 9,507.79 | - |
| 25 Mar 2024 | 9,500.66 | 9,500.66 | 9,500.66 | 9,500.66 | 9,498.83 | - |
| 22 Mar 2024 | 9,528.56 | 9,528.56 | 9,528.56 | 9,528.56 | 9,526.73 | - |
| 21 Mar 2024 | 9,508.27 | 9,508.27 | 9,508.27 | 9,508.27 | 9,506.44 | - |
| 20 Mar 2024 | 9,492.33 | 9,492.33 | 9,492.33 | 9,492.33 | 9,490.50 | - |
| 19 Mar 2024 | 9,472.56 | 9,472.56 | 9,472.56 | 9,472.56 | 9,470.74 | - |
| 18 Mar 2024 | 9,457.33 | 9,457.33 | 9,457.33 | 9,457.33 | 9,455.51 | - |
| 15 Mar 2024 | 9,446.11 | 9,446.11 | 9,446.11 | 9,446.11 | 9,444.29 | - |
| 14 Mar 2024 | 9,454.44 | 9,454.44 | 9,454.44 | 9,454.44 | 9,452.62 | - |
| 13 Mar 2024 | 9,484.59 | 9,484.59 | 9,484.59 | 9,484.59 | 9,482.77 | - |
| 12 Mar 2024 | 9,503.37 | 9,503.37 | 9,503.37 | 9,503.37 | 9,501.54 | - |
| 11 Mar 2024 | 9,483.34 | 9,483.34 | 9,483.34 | 9,483.34 | 9,481.52 | - |
| 08 Mar 2024 | 9,470.80 | 9,470.80 | 9,470.80 | 9,470.80 | 9,468.98 | - |
| 07 Mar 2024 | 9,450.62 | 9,450.62 | 9,450.62 | 9,450.62 | 9,448.80 | - |
| 06 Mar 2024 | 9,441.89 | 9,441.89 | 9,441.89 | 9,441.89 | 9,440.07 | - |
| 05 Mar 2024 | 9,436.59 | 9,436.59 | 9,436.59 | 9,436.59 | 9,434.77 | - |
| 04 Mar 2024 | 9,381.12 | 9,381.12 | 9,381.12 | 9,381.12 | 9,379.31 | - |
| 01 Mar 2024 | 9,395.55 | 9,395.55 | 9,395.55 | 9,395.55 | 9,393.74 | - |
| 29 Feb 2024 | 9,381.25 | 9,381.25 | 9,381.25 | 9,381.25 | 9,379.44 | - |
| 28 Feb 2024 | 9,355.02 | 9,355.02 | 9,355.02 | 9,355.02 | 9,353.22 | - |
| 27 Feb 2024 | 9,365.38 | 9,365.38 | 9,365.38 | 9,365.38 | 9,363.58 | - |
| 26 Feb 2024 | 9,390.87 | 9,390.87 | 9,390.87 | 9,390.87 | 9,389.06 | - |
| 23 Feb 2024 | 9,399.08 | 9,399.08 | 9,399.08 | 9,399.08 | 9,397.27 | - |
| 22 Feb 2024 | 9,376.82 | 9,376.82 | 9,376.82 | 9,376.82 | 9,375.02 | - |
| 21 Feb 2024 | 9,365.68 | 9,365.68 | 9,365.68 | 9,365.68 | 9,363.88 | - |
| 20 Feb 2024 | 9,380.40 | 9,380.40 | 9,380.40 | 9,380.40 | 9,378.60 | - |
| 19 Feb 2024 | 9,346.96 | 9,346.96 | 9,346.96 | 9,346.96 | 9,345.16 | - |
| 16 Feb 2024 | 9,343.16 | 9,343.16 | 9,343.16 | 9,343.16 | 9,341.36 | - |
| 15 Feb 2024 | 9,367.20 | 9,367.20 | 9,367.20 | 9,367.20 | 9,365.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.